株式会社カカクコム (2371)

2371
🏛️ 日本 →
2,539.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,521.00 2,541.00 2,517.50 2,536.00 47.7K
09:05 2,533.50 2,538.00 2,528.50 2,538.00 5.9K
09:10 2,537.50 2,575.50 2,537.50 2,566.50 27.5K
09:15 2,566.50 2,569.00 2,540.50 2,542.00 9.0K
09:20 2,541.50 2,542.50 2,532.50 2,537.00 4.9K
09:25 2,539.00 2,539.50 2,534.00 2,538.00 5.5K
09:30 2,539.50 2,556.50 2,539.00 2,556.50 6.7K
09:35 2,555.50 2,561.50 2,555.50 2,561.00 8.6K
09:40 2,564.00 2,564.50 2,554.00 2,555.00 11.4K
09:45 2,555.00 2,555.00 2,543.00 2,550.50 6.2K
09:50 2,549.50 2,552.00 2,548.00 2,551.50 6.0K
09:55 2,552.50 2,554.00 2,550.50 2,551.50 4.6K
10:00 2,553.00 2,561.00 2,553.00 2,561.00 4.7K
10:05 2,560.00 2,564.50 2,559.50 2,562.00 5.5K
10:10 2,562.50 2,562.50 2,558.00 2,561.50 3.0K
10:15 2,559.50 2,564.00 2,559.50 2,564.00 5.0K
10:20 2,564.50 2,567.00 2,559.50 2,559.50 5.9K
10:25 2,561.00 2,566.50 2,560.00 2,564.50 3.1K
10:30 2,564.00 2,565.00 2,556.50 2,556.50 3.2K
10:35 2,557.50 2,559.00 2,552.00 2,553.00 4.3K
10:40 2,554.00 2,555.00 2,553.50 2,555.00 0.9K
10:45 2,555.50 2,558.00 2,555.00 2,556.00 2.4K
10:50 2,556.50 2,557.00 2,554.00 2,554.00 3.2K
10:55 2,552.50 2,554.00 2,541.50 2,549.50 11.8K
11:00 2,546.00 2,547.50 2,542.00 2,546.00 3.5K
11:05 2,543.50 2,553.00 2,543.50 2,553.00 2.5K
11:10 2,553.00 2,554.00 2,550.50 2,550.50 1.4K
11:15 2,549.50 2,549.50 2,547.50 2,547.50 3.4K
11:20 2,547.50 2,555.00 2,547.50 2,553.00 4.1K
11:25 2,551.50 2,557.00 2,551.50 2,556.50 3.6K
11:30 2,558.50 2,558.50 2,558.50 2,558.50 1.2K
12:30 2,562.50 2,562.50 2,556.50 2,559.00 18.7K
12:35 2,558.50 2,563.00 2,556.50 2,563.00 3.6K
12:40 2,561.00 2,572.50 2,561.00 2,572.50 5.2K
12:45 2,573.00 2,573.00 2,568.00 2,568.00 10.7K
12:50 2,569.00 2,571.00 2,567.50 2,569.50 7.7K
12:55 2,568.50 2,570.00 2,564.50 2,564.50 4.2K
13:00 2,564.00 2,565.50 2,561.00 2,565.50 4.7K
13:05 2,567.00 2,570.00 2,564.50 2,569.00 5.2K
13:10 2,569.00 2,571.00 2,568.50 2,569.50 3.5K
13:15 2,572.50 2,575.00 2,567.50 2,567.50 18.1K
13:20 2,565.50 2,567.00 2,564.00 2,567.00 4.9K
13:25 2,567.00 2,567.50 2,565.00 2,566.00 5.6K
13:30 2,566.50 2,567.00 2,564.50 2,567.00 3.3K
13:35 2,566.00 2,567.00 2,566.00 2,566.00 4.0K
13:40 2,565.00 2,566.50 2,564.00 2,564.00 5.4K
13:45 2,563.50 2,563.50 2,560.00 2,560.00 6.1K
13:50 2,560.00 2,560.00 2,558.00 2,559.50 5.4K
13:55 2,560.00 2,562.00 2,556.00 2,559.50 7.3K
14:00 2,558.00 2,562.50 2,558.00 2,562.50 5.3K
14:05 2,562.50 2,566.00 2,562.00 2,564.00 5.5K
14:10 2,563.00 2,563.50 2,559.50 2,560.00 5.2K
14:15 2,559.00 2,573.50 2,559.00 2,573.00 15.1K
14:20 2,573.50 2,573.50 2,568.00 2,568.00 9.3K
14:25 2,565.00 2,567.00 2,563.00 2,566.50 9.6K
14:30 2,566.50 2,566.50 2,562.50 2,562.50 5.5K
14:35 2,562.50 2,562.50 2,560.00 2,560.00 5.0K
14:40 2,560.50 2,560.50 2,556.50 2,559.00 5.6K
14:45 2,558.00 2,560.00 2,557.00 2,558.00 8.2K
14:50 2,559.00 2,561.00 2,557.50 2,560.50 6.9K
14:55 2,562.50 2,567.50 2,562.50 2,567.00 10.2K
15:00 2,567.00 2,567.50 2,564.00 2,566.50 12.6K
15:05 2,568.00 2,568.00 2,564.00 2,565.00 11.7K
15:10 2,566.00 2,566.00 2,562.00 2,564.50 6.8K
15:15 2,564.00 2,566.00 2,563.50 2,565.50 9.4K
15:20 2,564.00 2,569.50 2,563.50 2,564.50 19.9K
15:30 2,565.50 2,565.50 2,565.50 2,565.50 283.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし